617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191400,186441900,5300,5300,5300,5300,340
|
|
20230808,191300,186441900,5300,5300,5300,5300,0
|
|
20230808,191200,186441900,5300,5300,5300,5300,0
|
|
20230808,191100,186441900,5300,5300,5300,5300,0
|
|
20230808,191000,186441900,5300,5300,5300,5300,0
|
|
20230808,190900,186441900,5300,5300,5300,5300,0
|
|
20230808,190800,186441900,5300,5300,5300,5300,0
|
|
20230808,190700,186441900,5300,5300,5300,5300,0
|
|
20230808,190600,186441900,5300,5300,5300,5300,0
|
|
20230808,190500,186441900,5300,5300,5300,5300,0
|
|
20230808,190400,186441900,5300,5300,5300,5300,0
|
|
20230808,190300,186441900,5300,5300,5300,5300,0
|
|
20230808,190200,186441900,5300,5300,5300,5300,0
|
|
20230808,190100,186441900,5300,5300,5300,5300,0
|
|
20230808,190000,186441900,5300,5300,5300,5300,0
|
|
20230808,185900,186441900,5300,5300,5300,5300,0
|
|
20230808,185800,186441900,5300,5300,5300,5300,0
|
|
20230808,185700,186441900,5300,5300,5300,5300,0
|
|
20230808,185600,186441900,5300,5300,5300,5300,0
|
|
20230808,185500,186441900,5300,5300,5300,5300,0
|
|
20230808,185400,186441900,5300,5300,5300,5300,0
|
|
20230808,185300,186441900,5300,5300,5300,5300,0
|
|
20230808,185200,186441900,5300,5300,5300,5300,0
|
|
20230808,185100,186441900,5300,5300,5300,5300,0
|
|
20230808,185000,186441900,5300,5300,5300,5300,0
|
|
20230808,184900,186441900,5300,5300,5300,5300,0
|
|
20230808,184800,186441900,5300,5300,5300,5300,0
|
|
20230808,184700,186441900,5300,5300,5300,5300,0
|
|
20230808,184600,186441900,5300,5300,5300,5300,0
|
|
20230808,184500,186441900,5300,5300,5300,5300,0
|
|
20230808,184400,186441900,5300,5300,5300,5300,340
|
|
20230808,184300,186441900,5300,5300,5300,5300,0
|
|
20230808,184200,186441900,5300,5300,5300,5300,0
|
|
20230808,184100,186441900,5300,5300,5300,5300,0
|
|
20230808,184000,186441900,5300,5300,5300,5300,0
|
|
20230808,183900,186441900,5300,5300,5300,5300,0
|
|
20230808,183800,186441900,5300,5300,5300,5300,0
|
|
20230808,183700,186441900,5300,5300,5300,5300,0
|
|
20230808,183600,186441900,5300,5300,5300,5300,0
|
|
20230808,183500,186441900,5300,5300,5300,5300,0
|
|
20230808,183400,186441900,5300,5300,5300,5300,0
|
|
20230808,183300,186441900,5300,5300,5300,5300,0
|
|
20230808,183200,186441900,5300,5300,5300,5300,0
|
|
20230808,183100,186441900,5300,5300,5300,5300,0
|
|
20230808,183000,186441900,5300,5300,5300,5300,0
|
|
20230808,182900,186441900,5300,5300,5300,5300,0
|
|
20230808,182800,186441900,5300,5300,5300,5300,0
|
|
20230808,182700,186441900,5300,5300,5300,5300,0
|
|
20230808,182600,186441900,5300,5300,5300,5300,0
|
|
20230808,182500,186441900,5300,5300,5300,5300,0
|
|
20230808,182400,186441900,5300,5300,5300,5300,0
|
|
20230808,182300,186441900,5300,5300,5300,5300,0
|
|
20230808,182200,186441900,5300,5300,5300,5300,0
|
|
20230808,182100,186441900,5300,5300,5300,5300,0
|
|
20230808,182000,186441900,5300,5300,5300,5300,0
|
|
20230808,181900,186441900,5300,5300,5300,5300,0
|
|
20230808,181800,186441900,5300,5300,5300,5300,0
|
|
20230808,181700,186441900,5300,5300,5300,5300,0
|
|
20230808,181600,186441900,5300,5300,5300,5300,0
|
|
20230808,181500,186441900,5300,5300,5300,5300,0
|
|
20230808,181400,186441900,5300,5300,5300,5300,340
|
|
20230808,181300,186441900,5300,5300,5300,5300,0
|
|
20230808,181200,186441900,5300,5300,5300,5300,0
|
|
20230808,181100,186441900,5300,5300,5300,5300,0
|
|
20230808,181000,186441900,5300,5300,5300,5300,0
|
|
20230808,180900,186441900,5300,5300,5300,5300,0
|
|
20230808,180800,186441900,5300,5300,5300,5300,0
|
|
20230808,180700,186441900,5300,5300,5300,5300,0
|
|
20230808,180600,186441900,5300,5300,5300,5300,0
|
|
20230808,180500,186441900,5300,5300,5300,5300,0
|
|
20230808,180400,186441900,5300,5300,5300,5300,0
|
|
20230808,180300,186441900,5300,5300,5300,5300,0
|
|
20230808,180200,186441900,5300,5300,5300,5300,0
|
|
20230808,180100,186441900,5300,5300,5300,5300,0
|
|
20230808,180000,186441900,5300,5300,5300,5300,0
|
|
20230808,175900,186441900,5300,5300,5300,5300,0
|
|
20230808,175800,186441900,5300,5300,5300,5300,0
|
|
20230808,175700,186441900,5300,5300,5300,5300,0
|
|
20230808,175600,186441900,5300,5300,5300,5300,0
|
|
20230808,175500,186441900,5300,5300,5300,5300,0
|
|
20230808,175400,186441900,5300,5300,5300,5300,0
|
|
20230808,175300,186441900,5300,5300,5300,5300,0
|
|
20230808,175200,186441900,5300,5300,5300,5300,0
|
|
20230808,175100,186441900,5300,5300,5300,5300,0
|
|
20230808,175000,186441900,5300,5300,5300,5300,0
|
|
20230808,174900,186441900,5300,5300,5300,5300,0
|
|
20230808,174800,186441900,5300,5300,5300,5300,0
|
|
20230808,174700,186441900,5300,5300,5300,5300,0
|
|
20230808,174600,186441900,5300,5300,5300,5300,0
|
|
20230808,174500,186441900,5300,5300,5300,5300,0
|
|
20230808,174400,186441900,5300,5300,5300,5300,340
|
|
20230808,174300,186441900,5300,5300,5300,5300,0
|
|
20230808,174200,186441900,5300,5300,5300,5300,0
|
|
20230808,174100,186441900,5300,5300,5300,5300,0
|
|
20230808,174000,186441900,5300,5300,5300,5300,0
|
|
20230808,173900,186441900,5300,5300,5300,5300,0
|
|
20230808,173800,186441900,5300,5300,5300,5300,0
|
|
20230808,173700,186441900,5300,5300,5300,5300,0
|
|
20230808,173600,186441900,5300,5300,5300,5300,0
|
|
20230808,173500,186441900,5300,5300,5300,5300,0
|
|
20230808,173400,186441900,5300,5300,5300,5300,0
|
|
20230808,173300,186441900,5300,5300,5300,5300,0
|
|
20230808,173200,186441900,5300,5300,5300,5300,0
|
|
20230808,173100,186441900,5300,5300,5300,5300,0
|
|
20230808,173000,186441900,5300,5300,5300,5300,0
|
|
20230808,172900,186441900,5300,5300,5300,5300,0
|
|
20230808,172800,186441900,5300,5300,5300,5300,0
|
|
20230808,172700,186441900,5300,5300,5300,5300,0
|
|
20230808,172600,186441900,5300,5300,5300,5300,0
|
|
20230808,172500,186441900,5300,5300,5300,5300,0
|
|
20230808,172400,186441900,5300,5300,5300,5300,0
|
|
20230808,172300,186441900,5300,5300,5300,5300,0
|
|
20230808,172200,186441900,5300,5300,5300,5300,0
|
|
20230808,172100,186441900,5300,5300,5300,5300,0
|
|
20230808,172000,186441900,5300,5300,5300,5300,0
|
|
20230808,171900,186441900,5300,5300,5300,5300,0
|
|
20230808,171800,186441900,5300,5300,5300,5300,0
|
|
20230808,171700,186441900,5300,5300,5300,5300,0
|
|
20230808,171600,186441900,5300,5300,5300,5300,0
|
|
20230808,171500,186441900,5300,5300,5300,5300,0
|
|
20230808,171400,186441900,5300,5300,5300,5300,340
|
|
20230808,171300,186441900,5300,5300,5300,5300,0
|
|
20230808,171200,186441900,5300,5300,5300,5300,0
|
|
20230808,171100,186441900,5300,5300,5300,5300,0
|
|
20230808,171000,186441900,5300,5300,5300,5300,0
|
|
20230808,170900,186441900,5300,5300,5300,5300,0
|
|
20230808,170800,186441900,5300,5300,5300,5300,0
|
|
20230808,170700,186441900,5300,5300,5300,5300,0
|
|
20230808,170600,186441900,5300,5300,5300,5300,0
|
|
20230808,170500,186441900,5300,5300,5300,5300,0
|
|
20230808,170400,186441900,5300,5300,5300,5300,0
|
|
20230808,170300,186441900,5300,5300,5300,5300,0
|
|
20230808,170200,186441900,5300,5300,5300,5300,0
|
|
20230808,170100,186441900,5300,5300,5300,5300,0
|
|
20230808,170000,186441900,5300,5300,5300,5300,0
|
|
20230808,165900,186441900,5300,5300,5300,5300,0
|
|
20230808,165800,186441900,5300,5300,5300,5300,0
|
|
20230808,165700,186441900,5300,5300,5300,5300,0
|
|
20230808,165600,186441900,5300,5300,5300,5300,0
|
|
20230808,165500,186441900,5300,5300,5300,5300,0
|
|
20230808,165400,186441900,5300,5300,5300,5300,0
|
|
20230808,165300,186441900,5300,5300,5300,5300,0
|
|
20230808,165200,186441900,5300,5300,5300,5300,0
|
|
20230808,165100,186441900,5300,5300,5300,5300,0
|
|
20230808,165000,186441900,5300,5300,5300,5300,0
|
|
20230808,164900,186441900,5300,5300,5300,5300,0
|
|
20230808,164800,186441900,5300,5300,5300,5300,0
|
|
20230808,164700,186441900,5300,5300,5300,5300,0
|
|
20230808,164600,186441900,5300,5300,5300,5300,0
|
|
20230808,164500,186441900,5300,5300,5300,5300,0
|
|
20230808,164400,186441900,5300,5300,5300,5300,340
|
|
20230808,164300,186441900,5300,5300,5300,5300,0
|
|
20230808,164200,186441900,5300,5300,5300,5300,0
|
|
20230808,164100,186441900,5300,5300,5300,5300,0
|
|
20230808,164000,186441900,5300,5300,5300,5300,0
|
|
20230808,163900,186441900,5300,5300,5300,5300,0
|
|
20230808,163800,186441900,5300,5300,5300,5300,0
|
|
20230808,163700,186441900,5300,5300,5300,5300,0
|
|
20230808,163600,186441900,5300,5300,5300,5300,0
|
|
20230808,163500,186441900,5300,5300,5300,5300,0
|
|
20230808,163400,186441900,5300,5300,5300,5300,0
|
|
20230808,163300,186441900,5300,5300,5300,5300,0
|
|
20230808,163200,186441900,5300,5300,5300,5300,0
|
|
20230808,163100,186441900,5300,5300,5300,5300,0
|
|
20230808,163000,186441900,5300,5300,5300,5300,0
|
|
20230808,162900,186441900,5300,5300,5300,5300,0
|
|
20230808,162800,186441900,5300,5300,5300,5300,0
|
|
20230808,162700,186441900,5300,5300,5300,5300,0
|
|
20230808,162600,186441900,5300,5300,5300,5300,0
|
|
20230808,162500,186441900,5300,5300,5300,5300,0
|
|
20230808,162400,186441900,5300,5300,5300,5300,0
|
|
20230808,162300,186441900,5300,5300,5300,5300,0
|
|
20230808,162200,186441900,5300,5300,5300,5300,0
|
|
20230808,162100,186441900,5300,5300,5300,5300,0
|
|
20230808,162000,186441900,5300,5300,5300,5300,0
|
|
20230808,161900,186441900,5300,5300,5300,5300,0
|
|
20230808,161800,186441900,5300,5300,5300,5300,0
|
|
20230808,161700,186441900,5300,5300,5300,5300,0
|
|
20230808,161600,186441900,5300,5300,5300,5300,0
|
|
20230808,161500,186441900,5300,5300,5300,5300,0
|
|
20230808,161400,186441900,5300,5300,5300,5300,340
|
|
20230808,161300,186441900,5300,5300,5300,5300,0
|
|
20230808,161200,186441900,5300,5300,5300,5300,0
|
|
20230808,161100,186441900,5300,5300,5300,5300,0
|
|
20230808,161000,186441900,5300,5300,5300,5300,0
|
|
20230808,160900,186441900,5300,5300,5300,5300,0
|
|
20230808,160800,186441900,5300,5300,5300,5300,0
|
|
20230808,160700,186441900,5300,5300,5300,5300,0
|
|
20230808,160600,186441900,5300,5300,5300,5300,0
|
|
20230808,160500,186441900,5300,5300,5300,5300,0
|
|
20230808,160400,186441900,5300,5300,5300,5300,0
|
|
20230808,160300,186441900,5300,5300,5300,5300,0
|
|
20230808,160200,186441900,5300,5300,5300,5300,0
|
|
20230808,160100,186441900,5300,5300,5300,5300,0
|
|
20230808,160000,186441900,5300,5300,5300,5300,0
|
|
20230808,155900,186441900,5300,5300,5300,5300,0
|
|
20230808,155800,186441900,5300,5300,5300,5300,0
|
|
20230808,155700,186441900,5300,5300,5300,5300,0
|
|
20230808,155600,186441900,5300,5300,5300,5300,0
|
|
20230808,155500,186441900,5300,5300,5300,5300,0
|
|
20230808,155400,186441900,5300,5300,5300,5300,0
|
|
20230808,155300,186441900,5300,5300,5300,5300,0
|
|
20230808,155200,186441900,5300,5300,5300,5300,0
|
|
20230808,155100,186441900,5300,5300,5300,5300,0
|
|
20230808,155000,186441900,5300,5300,5300,5300,0
|
|
20230808,154900,186441900,5300,5300,5300,5300,0
|
|
20230808,154800,186441900,5300,5300,5300,5300,0
|
|
20230808,154700,186441900,5300,5300,5300,5300,0
|
|
20230808,154600,186441900,5300,5300,5300,5300,0
|
|
20230808,154500,186441900,5300,5300,5300,5300,0
|
|
20230808,154400,186441900,5300,5300,5300,5300,340
|
|
20230808,154300,186441900,5300,5300,5300,5300,0
|
|
20230808,154200,186441900,5300,5300,5300,5300,0
|
|
20230808,154100,186441900,5300,5300,5300,5300,0
|
|
20230808,154000,186441900,5300,5300,5300,5300,0
|
|
20230808,153900,186441900,5300,5300,5300,5300,0
|
|
20230808,153800,186441900,5300,5300,5300,5300,0
|
|
20230808,153700,186441900,5300,5300,5300,5300,0
|
|
20230808,153600,186441900,5300,5300,5300,5300,0
|
|
20230808,153500,186441900,5300,5300,5300,5300,0
|
|
20230808,153400,186441900,5300,5300,5300,5300,0
|
|
20230808,153300,186441900,5300,5300,5300,5300,0
|
|
20230808,153200,186441900,5300,5300,5300,5300,0
|
|
20230808,153100,186441900,5300,5300,5300,5300,0
|
|
20230808,153000,186441900,5300,5300,5300,5300,340
|
|
20230808,152900,184639900,5340,5340,5340,5340,0
|
|
20230808,152800,184639900,5340,5340,5340,5340,0
|
|
20230808,152700,184639900,5340,5340,5340,5340,0
|
|
20230808,152600,184639900,5340,5340,5340,5340,0
|
|
20230808,152500,184639900,5340,5340,5340,5340,0
|
|
20230808,152400,184639900,5340,5340,5340,5340,0
|
|
20230808,152300,184639900,5340,5340,5340,5340,0
|
|
20230808,152200,184639900,5340,5340,5340,5340,0
|
|
20230808,152100,184639900,5340,5340,5340,5340,0
|
|
20230808,152000,184639900,5340,5340,5340,5340,0
|
|
20230808,151900,184639900,5340,5340,5340,5340,0
|
|
20230808,151800,184639900,5340,5340,5340,5340,1
|
|
20230808,151700,184634560,5340,5340,5340,5340,1
|
|
20230808,151600,184629220,5340,5340,5340,5340,9
|
|
20230808,151500,184581160,5340,5340,5340,5340,1
|
|
20230808,151400,184575820,5340,5340,5340,5340,0
|
|
20230808,151300,184575820,5340,5340,5340,5340,1
|
|
20230808,151200,184570480,5340,5340,5340,5290,17
|
|
20230808,151100,184480360,5330,5280,5330,5280,37
|
|
20230808,151000,184284660,5280,5270,5280,5270,297
|
|
20230808,150900,182719460,5270,5270,5270,5270,10
|
|
20230808,150800,182666760,5270,5270,5270,5270,10
|
|
20230808,150700,182614060,5270,5270,5270,5270,20
|
|
20230808,150600,182508660,5270,5270,5270,5270,10
|
|
20230808,150500,182455960,5270,5270,5270,5270,10
|
|
20230808,150400,182403260,5270,5270,5270,5270,1
|
|
20230808,150300,182397990,5270,5270,5270,5250,21
|
|
20230808,150200,182287700,5270,5270,5270,5270,0
|
|
20230808,150100,182287700,5270,5270,5270,5270,0
|
|
20230808,150000,182287700,5270,5250,5270,5250,9
|
|
20230808,145900,182240430,5270,5250,5270,5250,237
|
|
20230808,145800,180996120,5270,5270,5270,5270,0
|
|
20230808,145700,180996120,5270,5270,5270,5250,8
|
|
20230808,145600,180954080,5270,5260,5270,5260,4
|
|
20230808,145500,180933030,5250,5250,5250,5250,6
|
|
20230808,145400,180901530,5260,5260,5260,5260,7
|
|
20230808,145300,180864710,5280,5280,5280,5280,0
|
|
20230808,145200,180864710,5280,5250,5280,5250,18
|
|
20230808,145100,180770040,5280,5280,5280,5280,0
|
|
20230808,145000,180770040,5280,5280,5280,5280,1
|
|
20230808,144900,180764760,5260,5260,5280,5260,18
|
|
20230808,144800,180670020,5280,5280,5280,5280,0
|
|
20230808,144700,180670020,5280,5260,5280,5250,77
|
|
20230808,144600,180265580,5310,5310,5310,5310,0
|
|
20230808,144500,180265580,5310,5270,5310,5270,10
|
|
20230808,144400,180212730,5260,5250,5260,5250,11
|
|
20230808,144300,180154940,5260,5260,5260,5260,0
|
|
20230808,144200,180154940,5260,5280,5280,5260,6
|
|
20230808,144100,180123320,5310,5310,5310,5310,0
|
|
20230808,144000,180123320,5310,5290,5310,5290,6
|
|
20230808,143900,180091560,5290,5290,5290,5290,2
|
|
20230808,143800,180080980,5300,5300,5300,5300,2
|
|
20230808,143700,180070380,5350,5270,5350,5270,20
|
|
20230808,143600,179964360,5280,5280,5280,5280,9
|
|
20230808,143500,179916840,5290,5290,5290,5290,0
|
|
20230808,143400,179916840,5290,5320,5350,5290,34
|
|
20230808,143300,179736070,5290,5260,5320,5260,39
|
|
20230808,143200,179529490,5250,5250,5250,5250,18
|
|
20230808,143100,179434990,5250,5250,5250,5250,0
|
|
20230808,143000,179434990,5250,5250,5250,5250,0
|
|
20230808,142900,179434990,5250,5250,5250,5250,13
|
|
20230808,142800,179366740,5250,5250,5250,5250,0
|
|
20230808,142700,179366740,5250,5260,5260,5250,11
|
|
20230808,142600,179308950,5250,5250,5250,5250,6
|
|
20230808,142500,179277450,5250,5250,5250,5250,0
|
|
20230808,142400,179277450,5250,5250,5250,5250,7
|
|
20230808,142300,179240700,5250,5260,5260,5250,21
|
|
20230808,142200,179130310,5250,5250,5250,5250,6
|
|
20230808,142100,179098810,5250,5250,5250,5250,0
|
|
20230808,142000,179098810,5250,5250,5250,5250,0
|
|
20230808,141900,179098810,5250,5250,5260,5250,17
|
|
20230808,141800,179009520,5260,5260,5260,5260,0
|
|
20230808,141700,179009520,5260,5260,5260,5260,7
|
|
20230808,141600,178972700,5260,5260,5260,5260,11
|
|
20230808,141500,178914840,5270,5270,5270,5270,0
|
|
20230808,141400,178914840,5270,5260,5270,5260,8
|
|
20230808,141300,178872750,5260,5270,5270,5260,8
|
|
20230808,141200,178830650,5270,5270,5270,5270,1
|
|
20230808,141100,178825380,5270,5270,5270,5270,9
|
|
20230808,141000,178777950,5280,5270,5280,5270,34
|
|
20230808,140900,178598670,5270,5280,5280,5270,28
|
|
20230808,140800,178450890,5290,5290,5290,5290,15
|
|
20230808,140700,178371540,5290,5290,5290,5290,0
|
|
20230808,140600,178371540,5290,5300,5300,5290,10
|
|
20230808,140500,178318610,5300,5300,5300,5300,0
|
|
20230808,140400,178318610,5300,5300,5300,5300,7
|
|
20230808,140300,178281510,5300,5300,5300,5300,0
|
|
20230808,140200,178281510,5300,5300,5300,5300,0
|
|
20230808,140100,178281510,5300,5300,5300,5300,7
|
|
20230808,140000,178244410,5310,5320,5320,5310,12
|
|
20230808,135900,178180680,5320,5320,5320,5320,9
|
|
20230808,135800,178132800,5350,5270,5350,5270,1262
|
|
20230808,135700,171425070,5250,5250,5250,5250,0
|
|
20230808,135600,171425070,5250,5250,5250,5250,7
|
|
20230808,135500,171388320,5250,5260,5270,5250,15
|
|
20230808,135400,171309530,5250,5250,5250,5250,6
|
|
20230808,135300,171278030,5260,5260,5260,5260,5
|
|
20230808,135200,171251730,5260,5260,5260,5260,0
|
|
20230808,135100,171251730,5260,5260,5260,5260,7
|
|
20230808,135000,171214910,5300,5300,5300,5300,1
|
|
20230808,134900,171209610,5290,5240,5290,5240,112
|
|
20230808,134800,170617640,5290,5290,5290,5290,0
|
|
20230808,134700,170617640,5290,5290,5290,5290,0
|
|
20230808,134600,170617640,5290,5280,5290,5240,9
|
|
20230808,134500,170570390,5250,5280,5280,5250,151
|
|
20230808,134400,169777610,5250,5250,5250,5250,7
|
|
20230808,134300,169740860,5260,5250,5260,5250,138
|
|
20230808,134200,169015090,5260,5260,5260,5260,63
|
|
20230808,134100,168683710,5260,5260,5260,5260,16
|
|
20230808,134000,168599550,5290,5290,5290,5290,0
|
|
20230808,133900,168599550,5290,5260,5290,5260,8
|
|
20230808,133800,168557440,5290,5290,5290,5290,1
|
|
20230808,133700,168552150,5260,5250,5260,5250,15
|
|
20230808,133600,168473360,5250,5250,5250,5250,7
|
|
20230808,133500,168436610,5250,5250,5250,5250,0
|
|
20230808,133400,168436610,5250,5250,5250,5250,7
|
|
20230808,133300,168399860,5250,5270,5270,5250,7
|
|
20230808,133200,168363090,5250,5250,5250,5250,0
|
|
20230808,133100,168363090,5250,5250,5250,5250,17
|
|
20230808,133000,168273840,5300,5260,5300,5260,6
|
|
20230808,132900,168242180,5260,5250,5260,5250,53
|
|
20230808,132800,167963460,5260,5260,5260,5260,0
|
|
20230808,132700,167963460,5260,5250,5260,5250,111
|
|
20230808,132600,167379710,5250,5250,5250,5250,47
|
|
20230808,132500,167132960,5250,5250,5250,5250,10
|
|
20230808,132400,167080460,5250,5250,5250,5250,16
|
|
20230808,132300,166996460,5250,5250,5250,5250,7
|
|
20230808,132200,166959710,5260,5260,5260,5260,0
|
|
20230808,132100,166959710,5260,5260,5260,5260,7
|
|
20230808,132000,166922890,5260,5260,5260,5260,11
|
|
20230808,131900,166865030,5260,5260,5260,5260,0
|
|
20230808,131800,166865030,5260,5260,5260,5260,7
|
|
20230808,131700,166828210,5260,5260,5260,5260,0
|
|
20230808,131600,166828210,5260,5260,5260,5260,7
|
|
20230808,131500,166791390,5300,5300,5300,5300,0
|
|
20230808,131400,166791390,5300,5250,5300,5240,25
|
|
20230808,131300,166660010,5240,5240,5240,5240,6
|
|
20230808,131200,166628570,5250,5250,5250,5250,0
|
|
20230808,131100,166628570,5250,5260,5260,5250,26
|
|
20230808,131000,166491950,5260,5260,5260,5260,0
|
|
20230808,130900,166491950,5260,5260,5260,5260,0
|
|
20230808,130800,166491950,5260,5260,5260,5260,7
|
|
20230808,130700,166455130,5260,5260,5260,5260,10
|
|
20230808,130600,166402530,5260,5260,5260,5260,8
|
|
20230808,130500,166360450,5260,5260,5260,5260,0
|
|
20230808,130400,166360450,5260,5260,5260,5260,0
|
|
20230808,130300,166360450,5260,5260,5260,5260,7
|
|
20230808,130200,166323630,5290,5290,5290,5290,0
|
|
20230808,130100,166323630,5290,5310,5310,5260,8
|
|
20230808,130000,166281470,5260,5280,5280,5260,11
|
|
20230808,125900,166223590,5270,5270,5270,5270,0
|
|
20230808,125800,166223590,5270,5270,5270,5270,12
|
|
20230808,125700,166160350,5310,5310,5310,5310,0
|
|
20230808,125600,166160350,5310,5270,5310,5270,32
|
|
20230808,125500,165990950,5270,5270,5270,5270,0
|
|
20230808,125400,165990950,5270,5270,5270,5270,10
|
|
20230808,125300,165938250,5270,5270,5270,5270,7
|
|
20230808,125200,165901360,5270,5270,5270,5270,0
|
|
20230808,125100,165901360,5270,5280,5280,5270,11
|
|
20230808,125000,165843380,5310,5290,5310,5290,10
|
|
20230808,124900,165790370,5280,5280,5280,5280,0
|
|
20230808,124800,165790370,5280,5260,5300,5260,29
|
|
20230808,124700,165637470,5270,5270,5270,5270,1
|
|
20230808,124600,165632200,5260,5260,5260,5260,6
|
|
20230808,124500,165600640,5260,5260,5260,5260,0
|
|
20230808,124400,165600640,5260,5260,5260,5260,10
|
|
20230808,124300,165548040,5260,5260,5260,5260,7
|
|
20230808,124200,165511220,5260,5260,5260,5260,0
|
|
20230808,124100,165511220,5260,5260,5260,5260,18
|
|
20230808,124000,165416540,5270,5270,5270,5270,1
|
|
20230808,123900,165411270,5260,5260,5260,5260,0
|
|
20230808,123800,165411270,5260,5260,5260,5260,12
|
|
20230808,123700,165348150,5270,5270,5270,5270,0
|
|
20230808,123600,165348150,5270,5270,5270,5270,21
|
|
20230808,123500,165237480,5270,5270,5270,5270,2
|
|
20230808,123400,165226940,5280,5280,5280,5280,1
|
|
20230808,123300,165221660,5320,5310,5320,5270,233
|
|
20230808,123200,163991170,5310,5260,5310,5260,162
|
|
20230808,123100,163134160,5260,5280,5280,5210,8111
|
|
20230808,123000,120575730,5290,5280,5290,5280,12
|
|
20230808,122900,120512320,5290,5290,5290,5290,0
|
|
20230808,122800,120512320,5290,5300,5300,5290,673
|
|
20230808,122700,116951430,5300,5300,5300,5300,0
|
|
20230808,122600,116951430,5300,5300,5300,5300,0
|
|
20230808,122500,116951430,5300,5300,5300,5300,18
|
|
20230808,122400,116856030,5290,5290,5290,5290,0
|
|
20230808,122300,116856030,5290,5290,5290,5290,7
|
|
20230808,122200,116819000,5290,5290,5290,5290,0
|
|
20230808,122100,116819000,5290,5290,5290,5290,0
|
|
20230808,122000,116819000,5290,5290,5290,5290,12
|
|
20230808,121900,116755520,5290,5290,5290,5290,0
|
|
20230808,121800,116755520,5290,5290,5300,5290,22
|
|
20230808,121700,116639090,5290,5290,5290,5290,0
|
|
20230808,121600,116639090,5290,5290,5290,5290,0
|
|
20230808,121500,116639090,5290,5290,5290,5290,7
|
|
20230808,121400,116602060,5320,5320,5320,5320,0
|
|
20230808,121300,116602060,5320,5280,5320,5280,8
|
|
20230808,121200,116559780,5330,5300,5330,5300,11
|
|
20230808,121100,116501390,5280,5290,5290,5280,700
|
|
20230808,121000,112801730,5290,5290,5290,5290,7
|
|
20230808,120900,112764700,5330,5300,5330,5300,18
|
|
20230808,120800,112669130,5290,5290,5290,5290,11
|
|
20230808,120700,112610940,5330,5330,5330,5330,0
|
|
20230808,120600,112610940,5330,5330,5330,5330,0
|
|
20230808,120500,112610940,5330,5300,5330,5300,406
|
|
20230808,120400,110458960,5300,5300,5300,5300,0
|
|
20230808,120300,110458960,5300,5300,5300,5300,7
|
|
20230808,120200,110421860,5310,5310,5310,5310,10
|
|
20230808,120100,110368760,5330,5310,5330,5310,13
|
|
20230808,120000,110299710,5310,5340,5340,5310,29
|
|
20230808,115900,110145150,5340,5300,5340,5300,30
|
|
20230808,115800,109985710,5300,5300,5300,5300,7
|
|
20230808,115700,109948610,5300,5300,5300,5300,0
|
|
20230808,115600,109948610,5300,5300,5300,5300,0
|
|
20230808,115500,109948610,5300,5290,5300,5290,20
|
|
20230808,115400,109842680,5290,5290,5290,5290,720
|
|
20230808,115300,106033880,5290,5290,5290,5290,0
|
|
20230808,115200,106033880,5290,5290,5290,5290,7
|
|
20230808,115100,105996850,5290,5290,5290,5290,0
|
|
20230808,115000,105996850,5290,5290,5290,5290,6
|
|
20230808,114900,105965110,5290,5300,5300,5290,99
|
|
20230808,114800,105440510,5300,5300,5300,5300,300
|
|
20230808,114700,103850510,5300,5300,5300,5300,207
|
|
20230808,114600,102753410,5300,5300,5300,5300,11
|
|
20230808,114500,102695110,5300,5300,5300,5300,7
|
|
20230808,114400,102658010,5300,5300,5300,5300,257
|
|
20230808,114300,101295910,5300,5300,5300,5300,0
|
|
20230808,114200,101295910,5300,5310,5310,5300,76
|
|
20230808,114100,100892520,5310,5310,5310,5310,292
|
|
20230808,114000,99342000,5310,5310,5310,5310,7
|
|
20230808,113900,99304830,5340,5340,5340,5340,0
|
|
20230808,113800,99304830,5340,5340,5340,5340,1
|
|
20230808,113700,99299490,5310,5310,5310,5310,16
|
|
20230808,113600,99214530,5350,5350,5350,5350,0
|
|
20230808,113500,99214530,5350,5340,5350,5310,20
|
|
20230808,113400,99107920,5310,5310,5310,5310,100
|
|
20230808,113300,98576920,5350,5320,5350,5320,12
|
|
20230808,113200,98512890,5310,5310,5350,5310,33
|
|
20230808,113100,98337620,5350,5300,5350,5300,256
|
|
20230808,113000,96980360,5300,5300,5300,5300,997
|
|
20230808,112900,91696260,5300,5300,5300,5300,4
|
|
20230808,112800,91675060,5300,5300,5300,5300,0
|
|
20230808,112700,91675060,5300,5300,5300,5300,7
|
|
20230808,112600,91637960,5310,5310,5310,5310,71
|
|
20230808,112500,91260950,5310,5310,5310,5310,6
|
|
20230808,112400,91229090,5350,5320,5350,5320,18
|
|
20230808,112300,91133140,5310,5310,5310,5310,11
|
|
20230808,112200,91074730,5310,5310,5310,5310,11
|
|
20230808,112100,91016320,5300,5300,5300,5300,0
|
|
20230808,112000,91016320,5300,5300,5300,5300,7
|
|
20230808,111900,90979220,5300,5300,5300,5300,10
|
|
20230808,111800,90926220,5300,5300,5300,5300,0
|
|
20230808,111700,90926220,5300,5300,5300,5300,7
|
|
20230808,111600,90889120,5300,5300,5300,5300,10
|
|
20230808,111500,90836120,5300,5300,5300,5300,7
|
|
20230808,111400,90799020,5300,5300,5300,5300,0
|
|
20230808,111300,90799020,5300,5300,5300,5300,11
|
|
20230808,111200,90740720,5300,5300,5300,5300,7
|
|
20230808,111100,90703620,5300,5300,5300,5300,0
|
|
20230808,111000,90703620,5300,5300,5300,5300,15
|
|
20230808,110900,90624120,5300,5300,5300,5300,0
|
|
20230808,110800,90624120,5300,5300,5300,5300,0
|
|
20230808,110700,90624120,5300,5300,5300,5300,7
|
|
20230808,110600,90587020,5300,5300,5300,5300,0
|
|
20230808,110500,90587020,5300,5300,5300,5300,0
|
|
20230808,110400,90587020,5300,5300,5300,5300,7
|
|
20230808,110300,90549920,5300,5300,5300,5300,0
|
|
20230808,110200,90549920,5300,5300,5300,5300,7
|
|
20230808,110100,90512820,5320,5310,5320,5310,10
|
|
20230808,110000,90459660,5300,5300,5300,5300,0
|
|
20230808,105900,90459660,5300,5310,5310,5300,52
|
|
20230808,105800,90183610,5310,5310,5310,5310,0
|
|
20230808,105700,90183610,5310,5300,5310,5300,13
|
|
20230808,105600,90114640,5300,5300,5300,5300,0
|
|
20230808,105500,90114640,5300,5300,5300,5300,0
|
|
20230808,105400,90114640,5300,5300,5300,5300,7
|
|
20230808,105300,90077540,5300,5300,5300,5300,0
|
|
20230808,105200,90077540,5300,5300,5300,5300,7
|
|
20230808,105100,90040440,5310,5310,5310,5310,0
|
|
20230808,105000,90040440,5310,5310,5310,5310,11
|
|
20230808,104900,89982030,5340,5340,5340,5340,92
|
|
20230808,104800,89490750,5340,5340,5340,5340,0
|
|
20230808,104700,89490750,5340,5340,5340,5340,0
|
|
20230808,104600,89490750,5340,5340,5340,5340,1
|
|
20230808,104500,89485410,5340,5340,5340,5340,0
|
|
20230808,104400,89485410,5340,5340,5340,5340,0
|
|
20230808,104300,89485410,5340,5340,5340,5340,0
|
|
20230808,104200,89485410,5340,5340,5340,5340,0
|
|
20230808,104100,89485410,5340,5340,5340,5340,3
|
|
20230808,104000,89469390,5330,5330,5330,5330,2
|
|
20230808,103900,89458730,5300,5310,5310,5300,500
|
|
20230808,103800,86808290,5300,5300,5300,5300,201
|
|
20230808,103700,85742990,5290,5290,5290,5290,0
|
|
20230808,103600,85742990,5290,5290,5290,5290,0
|
|
20230808,103500,85742990,5290,5290,5290,5290,0
|
|
20230808,103400,85742990,5290,5290,5290,5290,0
|
|
20230808,103300,85742990,5290,5300,5300,5290,300
|
|
20230808,103200,84155330,5290,5290,5290,5290,0
|
|
20230808,103100,84155330,5290,5300,5300,5290,528
|
|
20230808,103000,81356980,5300,5320,5320,5300,100
|
|
20230808,102900,80826920,5320,5320,5320,5320,2
|
|
20230808,102800,80816280,5320,5320,5320,5320,1
|
|
20230808,102700,80810960,5320,5320,5320,5320,0
|
|
20230808,102600,80810960,5320,5320,5320,5320,0
|
|
20230808,102500,80810960,5320,5320,5320,5320,0
|
|
20230808,102400,80810960,5320,5320,5320,5320,0
|
|
20230808,102300,80810960,5320,5320,5320,5320,0
|
|
20230808,102200,80810960,5320,5320,5320,5320,0
|
|
20230808,102100,80810960,5320,5320,5320,5320,0
|
|
20230808,102000,80810960,5320,5320,5320,5320,18
|
|
20230808,101900,80715200,5320,5280,5320,5280,2475
|
|
20230808,101800,67631960,5280,5300,5300,5280,1840
|
|
20230808,101700,57880950,5330,5330,5330,5330,76
|
|
20230808,101600,57475870,5310,5330,5330,5300,2826
|
|
20230808,101500,42473830,5380,5380,5380,5380,0
|
|
20230808,101400,42473830,5380,5380,5380,5380,0
|
|
20230808,101300,42473830,5380,5380,5380,5340,819
|
|
20230808,101200,38100190,5340,5340,5340,5340,0
|
|
20230808,101100,38100190,5340,5360,5360,5340,570
|
|
20230808,101000,35047510,5380,5380,5380,5380,0
|
|
20230808,100900,35047510,5380,5380,5380,5380,0
|
|
20230808,100800,35047510,5380,5380,5380,5380,1
|
|
20230808,100700,35042130,5370,5370,5370,5370,50
|
|
20230808,100600,34773630,5390,5390,5390,5390,0
|
|
20230808,100500,34773630,5390,5390,5390,5390,0
|
|
20230808,100400,34773630,5390,5390,5390,5390,0
|
|
20230808,100300,34773630,5390,5390,5390,5390,0
|
|
20230808,100200,34773630,5390,5390,5390,5390,0
|
|
20230808,100100,34773630,5390,5390,5390,5390,0
|
|
20230808,100000,34773630,5390,5390,5390,5390,2
|
|
20230808,095900,34762850,5390,5390,5390,5390,0
|
|
20230808,095800,34762850,5390,5390,5390,5390,20
|
|
20230808,095700,34655050,5390,5390,5390,5390,0
|
|
20230808,095600,34655050,5390,5390,5390,5390,0
|
|
20230808,095500,34655050,5390,5380,5390,5380,20
|
|
20230808,095400,34547350,5390,5390,5390,5390,0
|
|
20230808,095300,34547350,5390,5390,5390,5390,0
|
|
20230808,095200,34547350,5390,5390,5390,5390,0
|
|
20230808,095100,34547350,5390,5390,5390,5390,1
|
|
20230808,095000,34541960,5390,5390,5390,5390,41
|
|
20230808,094900,34320970,5400,5400,5400,5400,0
|
|
20230808,094800,34320970,5400,5400,5400,5400,0
|
|
20230808,094700,34320970,5400,5400,5400,5400,58
|
|
20230808,094600,34007770,5360,5360,5360,5360,0
|
|
20230808,094500,34007770,5360,5360,5360,5360,0
|
|
20230808,094400,34007770,5360,5360,5360,5360,0
|
|
20230808,094300,34007770,5360,5360,5360,5360,52
|
|
20230808,094200,33729050,5360,5370,5370,5360,470
|
|
20230808,094100,31209710,5370,5390,5390,5370,6
|
|
20230808,094000,31177420,5400,5400,5400,5400,0
|
|
20230808,093900,31177420,5400,5400,5400,5400,0
|
|
20230808,093800,31177420,5400,5400,5400,5400,0
|
|
20230808,093700,31177420,5400,5400,5400,5400,1
|
|
20230808,093600,31172020,5400,5400,5400,5400,2
|
|
20230808,093500,31161220,5410,5410,5410,5410,0
|
|
20230808,093400,31161220,5410,5410,5410,5410,0
|
|
20230808,093300,31161220,5410,5410,5410,5410,0
|
|
20230808,093200,31161220,5410,5400,5410,5400,104
|
|
20230808,093100,30599580,5400,5400,5400,5400,10
|
|
20230808,093000,30545580,5400,5400,5400,5400,1
|
|
20230808,092900,30540180,5380,5380,5380,5380,297
|
|
20230808,092800,28942320,5400,5400,5400,5400,20
|
|
20230808,092700,28834320,5400,5400,5400,5400,15
|
|
20230808,092600,28753320,5390,5390,5390,5390,0
|
|
20230808,092500,28753320,5390,5390,5390,5390,0
|
|
20230808,092400,28753320,5390,5390,5390,5390,13
|
|
20230808,092300,28683250,5410,5410,5410,5410,2
|
|
20230808,092200,28672430,5410,5410,5410,5410,0
|
|
20230808,092100,28672430,5410,5410,5410,5410,1
|
|
20230808,092000,28667020,5410,5410,5410,5410,1
|
|
20230808,091900,28661610,5380,5390,5390,5380,86
|
|
20230808,091800,28198780,5400,5410,5410,5400,6
|
|
20230808,091700,28166360,5430,5430,5430,5430,5
|
|
20230808,091600,28139210,5450,5450,5450,5450,50
|
|
20230808,091500,27866710,5450,5430,5450,5430,151
|
|
20230808,091400,27046760,5430,5430,5430,5430,5
|
|
20230808,091300,27019610,5430,5410,5430,5410,7
|
|
20230808,091200,26981640,5410,5350,5470,5350,409
|
|
20230808,091100,24783180,5370,5350,5370,5350,58
|
|
20230808,091000,24472720,5350,5370,5370,5350,156
|
|
20230808,090900,23637880,5370,5370,5370,5370,2
|
|
20230808,090800,23627140,5380,5380,5380,5380,29
|
|
20230808,090700,23471120,5410,5410,5410,5410,0
|
|
20230808,090600,23471120,5410,5410,5410,5410,3
|
|
20230808,090500,23454890,5400,5400,5400,5400,27
|
|
20230808,090400,23309090,5410,5410,5410,5410,27
|
|
20230808,090300,23163020,5410,5420,5420,5410,35
|
|
20230808,090200,22973640,5410,5370,5410,5370,473
|
|
20230808,090100,20417910,5410,5360,5410,5340,1130
|
|
20230808,090000,14360380,5360,5350,5360,5350,2684
|